Umicore SA (EBR:UMI)
Belgium · Delayed Price · Currency is EUR 13.40
-0.55 (-3.94%)
Aug 1, 2025, 5:39 PM CET
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.75 | 13.78 | 12.87 | 13.40 | 13.40 | -3.94% | 1,343,710 |
| Jul 31, 2025 | 13.98 | 14.30 | 13.86 | 13.95 | 13.95 | -0.85% | 730,878 |
| Jul 30, 2025 | 14.53 | 14.53 | 14.03 | 14.07 | 14.07 | -3.43% | 461,085 |
| Jul 29, 2025 | 14.74 | 14.80 | 14.44 | 14.57 | 14.57 | -1.15% | 372,533 |
| Jul 28, 2025 | 15.20 | 15.26 | 14.62 | 14.74 | 14.74 | -0.07% | 367,435 |
| Jul 25, 2025 | 15.05 | 15.06 | 14.60 | 14.75 | 14.75 | -3.09% | 609,540 |
| Jul 24, 2025 | 15.42 | 15.49 | 14.95 | 15.22 | 15.22 | -0.91% | 544,977 |
| Jul 23, 2025 | 15.50 | 15.58 | 15.33 | 15.36 | 15.36 | 0.33% | 503,017 |
| Jul 22, 2025 | 15.40 | 15.49 | 15.13 | 15.31 | 15.31 | -0.78% | 370,341 |
| Jul 21, 2025 | 15.61 | 15.79 | 15.43 | 15.43 | 15.43 | -0.13% | 398,253 |
| Jul 18, 2025 | 15.66 | 15.77 | 15.45 | 15.45 | 15.45 | -1.02% | 898,756 |
| Jul 17, 2025 | 15.51 | 15.76 | 15.37 | 15.61 | 15.61 | 2.16% | 602,158 |
| Jul 16, 2025 | 15.25 | 15.87 | 15.24 | 15.28 | 15.28 | -0.07% | 1,144,098 |
| Jul 15, 2025 | 14.85 | 15.43 | 14.83 | 15.29 | 15.29 | 4.01% | 1,001,550 |
| Jul 14, 2025 | 14.65 | 15.02 | 14.59 | 14.70 | 14.70 | -0.47% | 625,406 |
| Jul 11, 2025 | 14.15 | 14.77 | 14.12 | 14.77 | 14.77 | 3.87% | 467,933 |
| Jul 10, 2025 | 14.54 | 14.58 | 14.04 | 14.22 | 14.22 | -1.39% | 462,230 |
| Jul 9, 2025 | 14.29 | 14.64 | 14.20 | 14.42 | 14.42 | 1.26% | 374,411 |
| Jul 8, 2025 | 14.20 | 14.33 | 14.15 | 14.24 | 14.24 | 0.92% | 442,207 |
| Jul 7, 2025 | 14.15 | 14.19 | 14.04 | 14.11 | 14.11 | -0.91% | 355,273 |
| Jul 4, 2025 | 14.10 | 14.34 | 13.78 | 14.24 | 14.24 | -1.04% | 469,825 |
| Jul 3, 2025 | 14.70 | 14.70 | 14.31 | 14.39 | 14.39 | 0.84% | 617,203 |
| Jul 2, 2025 | 14.00 | 14.45 | 13.74 | 14.27 | 14.27 | 2.29% | 695,966 |
| Jul 1, 2025 | 13.65 | 14.09 | 13.36 | 13.95 | 13.95 | 11.78% | 1,829,884 |
| Jun 30, 2025 | 12.58 | 12.61 | 12.40 | 12.48 | 12.48 | -0.95% | 450,197 |
| Jun 27, 2025 | 12.68 | 12.83 | 12.60 | 12.60 | 12.60 | 0.48% | 432,611 |
| Jun 26, 2025 | 12.35 | 12.70 | 12.31 | 12.54 | 12.54 | 2.53% | 602,980 |
| Jun 25, 2025 | 12.32 | 12.62 | 12.23 | 12.23 | 12.23 | -0.49% | 440,472 |
| Jun 24, 2025 | 12.34 | 12.61 | 12.19 | 12.29 | 12.29 | 2.50% | 1,181,667 |
| Jun 23, 2025 | 12.39 | 12.44 | 11.91 | 11.99 | 11.99 | -3.23% | 1,184,222 |
| Jun 20, 2025 | 12.44 | 12.59 | 12.32 | 12.39 | 12.39 | -0.08% | 1,200,531 |
| Jun 19, 2025 | 11.64 | 12.46 | 11.64 | 12.40 | 12.40 | 5.44% | 568,191 |
| Jun 18, 2025 | 11.85 | 11.90 | 11.68 | 11.76 | 11.76 | -1.01% | 343,861 |
| Jun 17, 2025 | 11.90 | 11.99 | 11.79 | 11.88 | 11.88 | -0.17% | 925,939 |
| Jun 16, 2025 | 11.71 | 12.17 | 11.71 | 11.90 | 11.90 | 4.11% | 1,074,820 |
| Jun 13, 2025 | 11.55 | 11.62 | 11.39 | 11.43 | 11.43 | -3.14% | 546,801 |
| Jun 12, 2025 | 11.78 | 11.90 | 11.63 | 11.80 | 11.80 | -0.67% | 584,121 |
| Jun 11, 2025 | 12.22 | 12.22 | 11.61 | 11.88 | 11.88 | -1.00% | 884,150 |
| Jun 10, 2025 | 10.95 | 12.14 | 10.82 | 12.00 | 12.00 | 17.19% | 2,170,017 |
| Jun 9, 2025 | 10.30 | 10.50 | 10.23 | 10.24 | 10.24 | -0.39% | 466,043 |
| Jun 6, 2025 | 9.91 | 10.34 | 9.90 | 10.28 | 10.28 | 3.73% | 775,311 |
| Jun 5, 2025 | 9.90 | 9.97 | 9.81 | 9.91 | 9.91 | 0.81% | 369,154 |
| Jun 4, 2025 | 9.79 | 9.98 | 9.74 | 9.83 | 9.83 | 1.55% | 352,650 |
| Jun 3, 2025 | 9.66 | 9.74 | 9.52 | 9.68 | 9.68 | -0.10% | 425,010 |
| Jun 2, 2025 | 9.60 | 9.78 | 9.56 | 9.69 | 9.69 | 0.41% | 433,695 |
| May 30, 2025 | 9.60 | 9.74 | 9.53 | 9.65 | 9.65 | 0.52% | 682,496 |
| May 29, 2025 | 9.50 | 9.66 | 9.48 | 9.60 | 9.60 | 2.45% | 285,145 |
| May 28, 2025 | 9.28 | 9.55 | 9.27 | 9.37 | 9.37 | 0.11% | 416,793 |
| May 27, 2025 | 9.46 | 9.46 | 9.25 | 9.36 | 9.36 | -1.06% | 512,391 |
| May 26, 2025 | 9.21 | 9.49 | 9.20 | 9.46 | 9.46 | 4.88% | 453,217 |